HSTECH Futures 2x Leveraged (HSTECF2L)

HSTECF2L
🏛️ 香港 →
710.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:25 703.75 703.75 703.07 703.18 0.0K
09:30 703.18 713.40 703.18 710.08 0.0K
09:35 710.42 710.42 705.29 705.71 0.0K
09:40 705.59 711.62 705.04 711.62 0.0K
09:45 710.72 712.16 708.04 708.69 0.0K
09:50 708.81 713.03 708.35 710.46 0.0K
09:55 710.57 713.78 709.76 710.64 0.0K
10:00 710.64 714.86 709.19 714.75 0.0K
10:05 714.75 714.75 709.73 713.63 0.0K
10:10 713.74 717.07 712.07 715.18 0.0K
10:15 715.18 717.16 713.06 714.50 0.0K
10:20 714.84 716.06 712.49 715.84 0.0K
10:25 716.51 718.72 715.95 716.49 0.0K
10:30 716.38 719.66 715.82 719.32 0.0K
10:35 719.21 722.71 718.99 722.59 0.0K
10:40 722.36 722.81 718.89 722.01 0.0K
10:45 722.68 725.90 722.68 725.46 0.0K
10:50 725.35 725.68 722.69 723.98 0.0K
10:55 723.86 727.45 723.60 723.74 0.0K
11:00 723.74 728.89 723.18 728.89 0.0K
11:05 728.90 730.80 728.68 730.22 0.0K
11:10 729.77 730.53 727.72 727.88 0.0K
11:15 727.88 730.11 726.20 729.99 0.0K
11:20 729.88 732.67 729.00 732.44 0.0K
11:25 732.67 734.06 731.71 732.29 0.0K
11:30 732.17 734.50 731.84 733.72 0.0K
11:35 733.83 734.50 731.58 733.13 0.0K
11:40 733.13 734.23 732.57 734.23 0.0K
11:45 734.23 734.33 733.10 733.11 0.0K
11:50 733.10 733.22 731.89 732.23 0.0K
11:55 732.23 733.13 732.23 733.13 0.0K
12:00 733.13 733.13 733.13 733.13 0.0K
12:05 733.13 733.13 733.13 733.13 0.0K
13:00 733.23 734.02 727.24 727.24 0.0K
13:05 727.34 727.89 724.33 725.90 0.0K
13:10 725.68 727.46 720.78 720.78 0.0K
13:15 720.89 723.58 719.45 720.69 0.0K
13:20 720.58 723.15 720.13 721.37 0.0K
13:25 721.15 721.37 717.15 717.15 0.0K
13:30 716.93 717.93 714.38 717.51 0.0K
13:35 717.73 722.09 717.17 722.09 0.0K
13:40 722.09 722.65 720.30 720.97 0.0K
13:45 720.75 722.65 719.75 721.65 0.0K
13:50 722.09 724.62 721.74 724.28 0.0K
13:55 724.28 727.42 723.62 727.42 0.0K
14:00 727.42 728.98 726.63 727.19 0.0K
14:05 726.97 728.64 724.18 725.85 0.0K
14:10 725.85 727.18 724.39 726.07 0.0K
14:15 725.96 726.30 723.51 724.29 0.0K
14:20 724.18 725.18 723.62 724.40 0.0K
14:25 724.40 727.75 724.40 726.08 0.0K
14:30 725.97 728.75 725.97 728.08 0.0K
14:35 727.97 728.30 725.30 725.41 0.0K
14:40 725.52 725.74 722.75 724.08 0.0K
14:45 723.86 724.64 722.97 723.53 0.0K
14:50 723.53 723.53 720.31 720.53 0.0K
14:55 720.42 720.65 719.31 720.31 0.0K
15:00 720.31 720.43 716.20 716.53 0.0K
15:05 716.75 717.09 714.88 715.10 0.0K
15:10 715.10 715.88 713.76 715.33 0.0K
15:15 715.22 716.35 714.44 716.35 0.0K
15:20 716.24 716.24 712.24 712.80 0.0K
15:25 712.90 714.70 712.68 714.48 0.0K
15:30 714.37 716.72 714.04 715.39 0.0K
15:35 715.39 717.62 715.16 715.62 0.0K
15:40 715.62 715.85 714.73 715.52 0.0K
15:45 715.18 716.30 714.40 716.20 0.0K
15:50 716.08 718.20 715.97 717.43 0.0K
15:55 717.31 721.70 716.98 721.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 689.18 712.76 685.90 710.80 0.0M
2025-09-26 712.11 714.45 672.65 677.45 0.0M
2025-09-25 702.68 734.50 701.34 721.70 0.0M
2025-09-24 674.36 710.15 663.41 703.98 0.0M
2025-09-22 699.22 701.45 683.13 698.55 0.0M
2025-09-19 701.56 720.46 688.90 704.45 0.0M
2025-09-18 715.26 741.73 677.33 696.86 0.0M
2025-09-17 670.75 717.19 666.00 710.28 0.0M
2025-09-16 657.11 665.91 642.51 657.33 0.0M
2025-09-15 632.11 657.42 632.11 649.13 0.0M
2025-09-12 639.64 649.05 635.04 637.34 0.0M
2025-09-11 606.34 626.89 599.84 615.78 0.0M
2025-09-10 612.07 631.93 610.21 619.52 0.0M
2025-09-09 595.99 612.14 593.12 603.14 0.0M
2025-09-08 576.06 592.44 572.01 588.80 0.0M
2025-09-06 560.93 576.38 576.38 576.38 0.0M
2025-09-05 560.93 580.35 556.18 576.38 0.0M
2025-09-04 581.74 585.38 549.96 552.39 0.0M
2025-09-03 598.62 600.24 571.77 576.45 0.0M
2025-09-02 598.41 600.69 577.79 581.71 0.0M
2025-09-01 600.39 605.65 590.47 598.36 0.0M
2025-08-29 580.20 588.03 565.94 576.18 0.0M
2025-08-28 563.05 575.81 553.53 567.51 0.0M
2025-08-27 603.95 612.47 575.12 577.20 0.0M
2025-08-26 596.05 612.35 592.17 597.98 0.0M
2025-08-25 588.98 611.38 585.74 607.40 0.0M
2025-08-22 550.38 570.04 546.05 568.26 0.0M
2025-08-21 547.45 548.64 535.57 540.32 0.0M
2025-08-20 542.67 553.36 534.76 547.82 0.0M
2025-08-19 558.18 560.57 546.80 547.80 0.0M
2025-08-18 554.79 575.58 553.80 557.16 0.0M
2025-08-15 541.83 550.63 541.03 548.23 0.0M
2025-08-14 576.98 577.39 553.17 559.23 0.0M
2025-08-13 540.30 569.50 538.94 569.11 0.0M
2025-08-12 529.20 533.90 522.75 529.01 0.0M
2025-08-11 532.52 537.22 526.66 533.70 0.0M
2025-08-08 543.98 544.77 531.91 534.08 0.0M
2025-08-07 550.11 556.05 539.24 547.35 0.0M
2025-08-06 545.37 545.37 545.37 545.37 0.0M
2025-08-05 545.17 545.17 545.17 545.17 0.0M
2025-08-04 518.66 541.02 514.80 540.06 0.0M
2025-08-01 536.25 541.14 517.68 518.27 0.0M
2025-07-31 533.33 547.34 527.60 532.93 0.0M
2025-07-30 554.32 562.62 537.73 542.99 0.0M
2025-07-29 568.92 573.01 553.95 570.70 0.0M
2025-07-28 581.55 588.30 572.10 576.91 0.0M
2025-07-25 586.89 588.48 572.86 576.86 0.0M
2025-07-24 590.86 606.41 588.17 593.97 0.0M
2025-07-23 581.70 597.67 570.38 596.45 0.0M
2025-07-22 563.92 567.75 555.47 566.54 0.0M
2025-07-21 567.31 568.91 552.69 561.50 0.0M
2025-07-19 546.87 555.69 555.69 555.69 0.0M
2025-07-18 546.87 556.67 540.01 555.69 0.0M
2025-07-17 531.78 539.60 525.72 532.37 0.0M
2025-07-16 540.56 551.88 528.06 529.43 0.0M
2025-07-15 506.91 532.83 501.00 528.06 0.0M
2025-07-14 493.06 506.32 493.06 502.91 0.0M
2025-07-11 489.31 512.67 488.18 496.85 0.0M
2025-07-10 489.50 495.33 486.48 491.76 0.0M
2025-07-09 508.28 508.86 490.99 491.76 0.0M
2025-07-08 497.38 512.48 495.31 511.16 0.0M
2025-07-07 480.62 495.49 480.43 493.04 0.0M
2025-07-04 487.39 504.00 475.87 490.22 0.0M
2025-07-03 501.99 505.80 486.39 492.86 0.0M
2025-07-02 517.35 521.95 499.51 500.66 0.0M
2025-06-30 518.17 522.79 505.82 509.10 0.0M
2025-06-27 519.14 525.90 512.95 514.69 0.0M
2025-06-26 514.45 523.13 509.36 516.82 0.0M
2025-06-25 518.32 526.31 513.22 520.60 0.0M
2025-06-24 497.47 513.20 495.97 506.51 0.0M
2025-06-23 467.30 488.87 462.83 485.71 0.0M
2025-06-20 472.17 478.26 469.21 476.78 0.0M
2025-06-19 483.92 489.58 466.37 469.76 0.0M
2025-06-18 506.28 506.28 489.37 490.14 0.0M
2025-06-17 510.90 516.87 501.26 508.00 0.0M
2025-06-16 495.87 514.90 488.64 511.09 0.0M
2025-06-13 504.95 513.11 490.01 497.97 0.0M
2025-06-12 533.61 534.20 514.38 518.34 0.0M
2025-06-11 532.91 547.40 529.78 540.55 0.0M
2025-06-10 535.69 537.26 516.02 527.23 0.0M
2025-06-09 513.57 539.43 512.99 531.96 0.0M
2025-06-06 516.55 516.55 498.00 504.18 0.0M
2025-06-05 503.58 514.01 499.98 512.87 0.0M
2025-06-04 487.13 499.00 483.74 493.91 0.0M
2025-06-03 479.86 491.98 479.48 487.32 0.0M
2025-06-02 470.47 478.37 452.38 477.43 0.0M
2025-05-30 494.31 496.99 478.42 487.23 0.0M
2025-05-29 491.11 512.34 483.03 503.51 0.0M
2025-05-28 488.76 492.01 478.91 484.34 0.0M
2025-05-27 475.03 487.97 471.32 484.47 0.0M
2025-05-26 500.76 500.76 477.86 479.15 0.0M
2025-05-23 500.26 510.17 492.45 496.64 0.0M
2025-05-22 516.12 517.09 494.25 501.02 0.0M
2025-05-21 513.43 523.07 510.92 516.90 0.0M
2025-05-20 504.28 515.89 498.20 512.46 0.0M
2025-05-19 496.09 505.45 482.53 498.96 0.0M
2025-05-16 499.51 508.72 497.79 503.16 0.0M
2025-05-15 524.93 528.05 503.49 506.80 0.0M
2025-05-14 522.42 528.16 513.24 523.76 0.0M
2025-05-13 533.61 534.80 501.50 504.06 0.0M
2025-05-12 516.68 550.42 495.76 534.40 0.0M
2025-05-09 500.02 500.97 475.84 488.21 0.0M
2025-05-08 490.73 510.41 487.90 498.11 0.0M
2025-05-07 529.13 535.40 490.14 491.85 0.0M
2025-05-06 504.95 507.81 489.53 496.96 0.0M
2025-05-02 479.22 506.52 471.24 498.35 0.0M
2025-04-30 460.95 473.77 456.18 473.77 0.0M
2025-04-29 461.65 473.49 453.81 460.92 0.0M
2025-04-28 458.84 461.71 448.94 456.33 0.0M
2025-04-25 468.19 472.86 450.92 454.26 0.0M
2025-04-24 467.62 468.89 443.09 453.26 0.0M
2025-04-23 476.94 476.94 454.47 471.55 0.0M
2025-04-22 431.99 443.67 420.86 441.15 0.0M
2025-04-17 422.73 442.10 417.93 440.50 0.0M
2025-04-16 438.37 441.48 410.59 431.24 0.0M
2025-04-15 468.95 472.26 443.95 455.90 0.0M
2025-04-14 463.00 475.72 455.83 461.39 0.0M
2025-04-11 416.12 456.76 412.59 437.85 0.0M
2025-04-10 427.53 458.21 416.39 425.82 0.0M
2025-04-09 332.55 413.84 332.55 400.27 0.0M
2025-04-08 385.24 411.30 357.71 373.09 0.0M
2025-04-07 435.00 445.39 329.87 356.56 0.0M
2025-04-03 528.74 553.32 528.32 541.03 0.0M
2025-04-02 558.52 582.01 551.24 565.59 0.0M
2025-04-01 566.38 585.05 558.50 562.85 0.0M
2025-03-31 562.84 575.48 547.25 560.94 0.0M
2025-03-28 609.13 613.66 571.01 578.33 0.0M
2025-03-27 596.50 626.72 583.20 604.15 0.0M
2025-03-26 591.17 605.40 587.46 594.82 0.0M
2025-03-25 609.50 619.17 581.67 581.67 0.0M
2025-03-24 615.46 639.61 602.73 638.32 0.0M
2025-03-21 646.06 661.75 603.92 604.14 0.0M
2025-03-20 699.59 702.39 650.70 651.62 0.0M
2025-03-19 711.34 719.14 692.18 702.11 0.0M
2025-03-18 708.84 724.07 693.60 724.07 0.0M
2025-03-17 681.84 687.12 657.11 668.33 0.0M
2025-03-14 666.52 679.65 634.28 678.53 0.0M
2025-03-13 667.75 674.79 618.49 638.92 0.0M
2025-03-12 705.73 716.62 643.20 665.67 0.0M
2025-03-11 631.70 697.94 630.34 692.48 0.0M
2025-03-10 698.02 717.44 657.30 668.76 0.0M
2025-03-07 700.19 746.19 689.34 706.32 0.0M
2025-03-06 678.07 720.99 677.84 717.84 0.0M
2025-03-05 614.19 650.15 605.57 649.94 0.0M
2025-03-04 575.21 609.60 559.74 595.84 0.0M
2025-03-03 616.89 634.04 581.51 593.23 0.0M
2025-02-28 665.99 678.37 592.18 605.47 0.0M
2025-02-27 691.67 725.19 652.33 673.28 0.0M
2025-02-26 651.17 710.91 651.06 694.18 0.0M
2025-02-25 613.01 666.06 606.76 636.01 0.0M
2025-02-24 670.86 688.00 650.67 660.49 0.0M
2025-02-21 637.08 679.56 622.70 677.38 0.0M
2025-02-20 622.72 633.51 592.82 599.12 0.0M
2025-02-19 618.89 639.97 602.75 637.27 0.0M
2025-02-18 605.05 644.12 601.55 634.08 0.0M
2025-02-17 610.29 636.19 578.90 600.63 0.0M
2025-02-14 561.75 612.11 560.50 607.53 0.0M
2025-02-13 564.62 603.29 540.03 544.44 0.0M
2025-02-12 544.69 557.80 531.37 555.34 0.0M
2025-02-11 559.09 564.58 525.78 527.04 0.0M
2025-02-10 536.59 561.09 536.59 558.21 0.0M
2025-02-07 509.29 542.03 508.48 532.13 0.0M
2025-02-06 485.85 513.27 482.89 512.28 0.0M
2025-02-05 500.11 501.90 470.49 487.59 0.0M
2025-02-04 468.11 497.40 465.83 495.50 0.0M
2025-02-03 427.06 453.24 418.33 452.67 0.0M
2025-01-28 449.41 454.66 440.03 450.53 0.0M
2025-01-27 437.20 453.05 437.20 440.56 0.0M
2025-01-24 413.41 438.83 411.91 435.07 0.0M
2025-01-23 428.61 437.23 406.68 410.52 0.0M
2025-01-22 433.09 438.00 418.22 422.52 0.0M
2025-01-21 438.23 448.55 427.18 443.94 0.0M
2025-01-20 418.24 432.63 414.28 423.27 0.0M
2025-01-17 389.56 405.73 387.78 403.24 0.0M
2025-01-16 391.17 405.02 383.10 393.79 0.0M
2025-01-15 378.01 387.27 374.69 383.25 0.0M
2025-01-14 360.73 386.03 358.53 380.25 0.0M
2025-01-13 358.67 362.11 350.08 358.84 0.0M
2025-01-10 375.69 383.17 364.55 367.51 0.0M
2025-01-09 371.68 384.32 371.68 377.05 0.0M
2025-01-08 384.61 385.66 365.14 373.38 0.0M
2025-01-07 383.88 390.78 368.48 383.17 0.0M
2025-01-06 393.92 399.39 386.69 390.04 0.0M
2025-01-03 384.85 399.55 379.60 388.00 0.0M
2025-01-02 396.97 398.95 380.42 381.32 0.0M